Indicators

MasterCard (NY: MA )

460.52 -1.98 (-0.43%)

Streaming Delayed Price Updated: 11:31 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	13.62	14.12	13.47	13.72	49,443,104	-0.00(-0.02%)
Sep 27, 2007	13.38	13.91	13.13	13.73	44,238,752	+0.48(+3.61%)
Sep 26, 2007	13.26	13.39	12.98	13.25	30,111,518	-0.01(-0.10%)
Sep 25, 2007	13.02	13.34	12.91	13.26	42,973,448	+0.07(+0.51%)
Sep 24, 2007	13.68	13.69	12.88	13.19	55,086,840	-0.40(-2.93%)
Sep 21, 2007	14.00	14.09	13.58	13.59	21,974,354	-0.27(-1.97%)
Sep 20, 2007	13.91	14.05	13.74	13.87	21,001,250	+0.00(+0.01%)
Sep 19, 2007	13.82	14.10	13.62	13.87	50,330,760	+0.34(+2.53%)
Sep 18, 2007	12.82	13.81	12.59	13.52	56,009,804	+0.84(+6.65%)
Sep 17, 2007	12.75	12.82	12.52	12.68	14,990,650	-0.10(-0.82%)
Sep 14, 2007	12.78	12.89	12.59	12.78	19,122,432	-0.15(-1.18%)
Sep 13, 2007	12.86	13.20	12.53	12.94	33,261,280	+0.25(+1.95%)
Sep 12, 2007	12.29	12.74	12.16	12.69	21,903,192	+0.43(+3.53%)
Sep 11, 2007	12.06	12.48	12.06	12.26	23,089,246	+0.23(+1.90%)
Sep 10, 2007	12.12	12.24	11.74	12.03	28,646,450	-0.05(-0.38%)
Sep 07, 2007	12.16	12.25	12.01	12.08	26,713,180	-0.42(-3.38%)
Sep 06, 2007	12.79	12.80	12.43	12.50	15,118,960	-0.07(-0.58%)
Sep 05, 2007	12.68	12.68	12.45	12.57	20,171,552	-0.25(-1.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.